Mail

ESGV - Vanguard ESG U.S. Stock ETF

Cboe US - Cboe US Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	73.74	74.64	73.49	74.46	74.46	135,500
31 May 2023	73.88	73.90	73.36	73.73	73.73	197,200
30 May 2023	74.64	74.64	73.86	74.05	74.05	237,000
26 May 2023	73.04	74.16	73.04	74.00	74.00	132,900
25 May 2023	72.96	73.15	72.52	72.90	72.90	193,900
24 May 2023	72.39	72.49	71.94	72.19	72.19	133,100
23 May 2023	73.25	73.51	72.70	72.79	72.79	296,300
22 May 2023	73.42	73.85	73.36	73.62	73.62	162,300
19 May 2023	73.75	73.90	73.30	73.49	73.49	137,200
18 May 2023	72.85	73.77	72.83	73.74	73.74	249,200
17 May 2023	72.38	72.99	72.02	72.93	72.93	152,200
16 May 2023	72.14	72.32	71.98	71.99	71.99	152,400
15 May 2023	72.13	72.48	71.94	72.40	72.40	313,900
12 May 2023	72.40	72.44	71.65	72.11	72.11	516,900
11 May 2023	72.18	72.29	71.85	72.22	72.22	229,800
10 May 2023	72.32	72.53	71.63	72.28	72.28	168,700
09 May 2023	71.89	72.03	71.79	71.86	71.86	182,000
08 May 2023	72.10	72.26	71.92	72.19	72.19	182,000
05 May 2023	71.36	72.32	71.36	72.11	72.11	197,800
04 May 2023	71.00	71.08	70.55	70.77	70.77	135,600
03 May 2023	71.70	72.29	71.23	71.24	71.24	194,000
02 May 2023	72.25	72.25	71.17	71.66	71.66	197,000
01 May 2023	72.39	72.76	72.36	72.41	72.41	195,800
28 Apr 2023	71.73	72.47	71.72	72.46	72.46	442,000
27 Apr 2023	70.91	71.89	70.83	71.87	71.87	252,400
26 Apr 2023	70.85	71.03	70.32	70.39	70.39	158,900
25 Apr 2023	71.51	71.54	70.54	70.58	70.58	405,700
24 Apr 2023	71.80	72.02	71.49	71.80	71.80	116,000
21 Apr 2023	71.84	71.97	71.50	71.85	71.85	286,200
20 Apr 2023	71.69	72.16	71.55	71.76	71.76	244,800
19 Apr 2023	71.84	72.36	71.80	72.19	72.19	153,700
18 Apr 2023	72.50	72.54	71.97	72.22	72.22	112,300
17 Apr 2023	71.85	72.16	71.66	72.16	72.16	321,000
14 Apr 2023	71.99	72.40	71.43	71.89	71.89	213,400
13 Apr 2023	71.24	72.10	71.24	72.05	72.05	130,600
12 Apr 2023	71.83	71.90	70.92	71.00	71.00	179,800
11 Apr 2023	71.40	71.66	71.24	71.37	71.37	159,400
10 Apr 2023	70.74	71.39	70.60	71.39	71.39	196,100
06 Apr 2023	70.79	71.30	70.51	71.28	71.28	162,600
05 Apr 2023	71.26	71.26	70.64	70.95	70.95	147,800
04 Apr 2023	71.94	71.95	71.15	71.37	71.37	140,400
03 Apr 2023	71.48	71.84	71.28	71.78	71.78	201,600
31 Mar 2023	70.76	71.80	70.76	71.71	71.71	135,400
30 Mar 2023	70.68	70.76	70.28	70.63	70.63	240,700
29 Mar 2023	69.87	70.24	69.69	70.18	70.18	221,400
28 Mar 2023	69.29	69.34	68.78	69.16	69.16	360,600
27 Mar 2023	69.68	69.93	69.26	69.37	69.37	177,500
24 Mar 2023	68.66	69.36	68.24	69.36	69.36	434,700
23 Mar 2023	69.22	70.01	68.47	68.91	68.91	286,800
22 Mar 2023	69.92	70.54	68.68	68.68	68.68	297,700
21 Mar 2023	69.48	70.00	69.35	69.92	69.92	224,600
20 Mar 2023	68.42	69.02	68.33	68.87	68.87	166,100
17 Mar 2023	69.07	69.07	68.06	68.38	68.38	243,200
17 Mar 2023	0.193 Dividend
16 Mar 2023	67.65	69.42	67.62	69.32	69.13	240,900
15 Mar 2023	67.34	68.08	67.08	68.07	67.88	227,400
14 Mar 2023	68.18	68.59	67.53	68.34	68.15	249,500
13 Mar 2023	66.42	67.93	66.38	67.09	66.90	304,000
10 Mar 2023	68.26	68.56	66.89	67.23	67.04	288,100
09 Mar 2023	69.90	70.23	68.27	68.41	68.22	170,200
08 Mar 2023	69.83	70.05	69.47	69.86	69.67	300,000
07 Mar 2023	70.73	70.83	69.61	69.75	69.56	257,800
06 Mar 2023	71.00	71.47	70.70	70.76	70.56	160,700
03 Mar 2023	70.02	70.87	69.98	70.86	70.66	190,700
02 Mar 2023	68.75	69.83	68.75	69.67	69.48	181,300
01 Mar 2023	69.40	69.56	68.96	69.23	69.04	212,000
28 Feb 2023	69.64	70.06	69.53	69.53	69.34	193,800
27 Feb 2023	70.09	70.34	69.55	69.69	69.50	153,800
24 Feb 2023	69.33	69.58	69.02	69.44	69.25	107,500
23 Feb 2023	70.44	70.56	69.49	70.29	70.09	107,000
22 Feb 2023	70.07	70.33	69.69	69.91	69.72	245,400
21 Feb 2023	70.73	70.90	69.91	69.92	69.73	197,000
17 Feb 2023	71.46	71.55	70.91	71.54	71.34	174,200
16 Feb 2023	71.90	72.56	71.66	71.69	71.49	371,300
15 Feb 2023	71.90	72.78	71.89	72.78	72.58	175,800
14 Feb 2023	71.98	72.71	71.55	72.30	72.10	385,300
13 Feb 2023	71.52	72.27	71.38	72.24	72.04	304,500
10 Feb 2023	71.12	71.41	70.85	71.33	71.13	150,900
09 Feb 2023	72.95	72.95	71.26	71.42	71.22	184,100
08 Feb 2023	72.66	72.94	72.05	72.18	71.98	102,000
07 Feb 2023	71.95	73.20	71.63	72.98	72.78	140,200
06 Feb 2023	72.16	72.38	71.83	72.09	71.89	180,600
03 Feb 2023	72.45	73.58	72.26	72.66	72.46	201,300
02 Feb 2023	73.00	73.81	72.84	73.55	73.35	188,400
01 Feb 2023	70.87	72.61	70.50	72.06	71.86	106,400
31 Jan 2023	70.03	71.07	70.03	71.07	70.87	260,000
30 Jan 2023	70.38	70.73	69.87	69.93	69.74	223,700
27 Jan 2023	70.33	71.28	70.32	70.88	70.68	183,600
26 Jan 2023	70.19	70.53	69.65	70.53	70.33	153,000
25 Jan 2023	68.88	69.77	68.44	69.67	69.48	211,700
24 Jan 2023	69.43	69.83	69.06	69.69	69.50	176,500
23 Jan 2023	69.01	70.11	68.79	69.82	69.63	219,200
20 Jan 2023	67.87	68.86	67.49	68.86	68.67	136,200
19 Jan 2023	67.53	67.83	67.21	67.44	67.25	280,900
18 Jan 2023	69.39	69.54	67.98	68.04	67.85	193,700
17 Jan 2023	69.11	69.40	68.85	69.02	68.83	328,100
13 Jan 2023	68.05	69.15	68.05	69.05	68.86	166,700
12 Jan 2023	68.69	68.88	67.80	68.70	68.51	176,100
11 Jan 2023	67.55	68.39	67.55	68.39	68.20	215,000
10 Jan 2023	66.80	67.39	66.74	67.39	67.20	136,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...